Quantcast
DISH

DISH Network Corporation Class A Common Stock Historical Stock Prices

$34.15
*  
0.47
1.4%
Get DISH Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading DISH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.02 34.38 33.75 34.15 2,274,668
10/16/2018 34.02 34.38 33.75 34.15 2,595,203
10/15/2018 32.99 34.0636 32.91 33.68 3,171,430
10/12/2018 32.43 33.03 31.915 32.92 3,454,240
10/11/2018 33.06 33.13 31.84 31.87 3,530,631
10/10/2018 34.32 34.6 33.03 33.05 3,170,454
10/09/2018 34.46 34.765 33.85 34.17 2,012,938
10/08/2018 34.08 34.56 33.755 34.49 3,411,840
10/05/2018 36.38 36.38 34.24 34.3 3,583,266
10/04/2018 36.02 36.49 35.9 36.23 2,168,743
10/03/2018 36.45 36.57 35.95 36.15 2,103,253
10/02/2018 35.38 36.39 35.19 36.21 3,781,469
10/01/2018 35.84 36.07 35.19 35.42 2,169,650
09/28/2018 35.44 36.04 35.06 35.76 2,317,701
09/27/2018 35.62 35.99 35.1 35.48 1,627,309
09/26/2018 35.66 36.19 35.48 35.59 1,542,172
09/25/2018 35.43 35.9 34.97 35.57 3,580,342
09/24/2018 36.54 36.62 35.02 35.42 3,538,898
09/21/2018 36.7 36.915 36.27 36.51 4,192,375
09/20/2018 37.06 37.125 36.1 36.62 2,314,942
09/19/2018 37.13 37.465 36.685 36.77 1,834,668
09/18/2018 36.48 37.23 36.47 37.08 2,637,279
09/17/2018 36.5 37.14 36.17 36.56 3,060,452
09/14/2018 36.62 36.79 36.12 36.38 3,193,987
09/13/2018 35.58 36.58 35.46 36.51 2,490,758
09/12/2018 34.85 35.39 34.45 35.3 1,532,599
09/11/2018 34.65 35.08 34.03 34.94 3,198,252
09/10/2018 35.43 35.72 34.71 34.87 2,016,941
09/07/2018 34.54 35.72 34.4 35.29 2,101,666
09/06/2018 34.52 35.21 34.09 34.52 4,874,536
09/05/2018 34.92 35.35 34.385 34.55 3,482,501
09/04/2018 35.23 35.31 34.5 35.05 2,537,365
08/31/2018 35.52 35.58 34.985 35.35 2,267,922
08/30/2018 35.97 35.97 35.22 35.45 1,581,037
08/29/2018 36.33 36.46 35.21 36.13 2,886,434
08/28/2018 35.92 36.77 35.84 36.33 2,780,313
08/27/2018 35.47 36 35.46 35.75 1,503,910
08/24/2018 35.19 35.71 35.15 35.45 1,966,663
08/23/2018 35.14 35.3997 34.74 35.04 2,162,583
08/22/2018 35.63 35.63 34.68 35.13 1,993,738
08/21/2018 34.96 35.94 34.96 35.56 2,336,538
08/20/2018 35.26 35.34 34.49 35.04 3,099,111
08/17/2018 35.32 35.39 34.52 35.13 2,874,115
08/16/2018 35.3 35.65 35.13 35.27 2,190,646
08/15/2018 35.35 35.59 34.72 35.17 2,771,513
08/14/2018 35.06 35.8 35.03 35.64 2,583,861
08/13/2018 34.3 35.21 33.88 34.99 2,697,988
08/10/2018 36.3 36.4 34.88 35.17 3,093,526
08/09/2018 35.98 36.84 35.93 36.59 2,964,982
08/08/2018 36.49 36.83 35.2 35.85 4,095,405
08/07/2018 36.22 36.85 35.6976 36.71 5,434,199
08/06/2018 34.28 36.9 34.28 36.2 7,595,430
08/03/2018 31.3 34.31 30.99 34.2 8,960,679
08/02/2018 30.53 30.53 29.8 29.86 3,711,138
08/01/2018 31.36 31.41 30.29 30.49 3,099,255
07/31/2018 30.72 31.63 30.66 31.56 2,986,726
07/30/2018 30.35 31.07 30.26 30.63 2,316,834
07/27/2018 30.33 30.84 29.95 30.15 2,674,897
07/26/2018 29.98 30.665 29.77 30.3 2,541,091
07/25/2018 30.31 30.48 29.2 29.77 2,913,709
07/24/2018 30.65 30.845 30.15 30.3 2,846,245
07/23/2018 31 31.25 30.52 30.56 2,720,871
07/20/2018 31.12 31.15 30.38 30.91 7,267,227
07/19/2018 31.38 31.78 30.73 31.2 2,963,955
07/18/2018 31.72 31.85 31.15 31.2 2,756,943
07/17/2018 32.23 32.26 31.43 31.78 4,489,704
07/16/2018 33.55 33.99 32.66 32.76 2,989,398
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DISH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio